Flexshares US ESG Impact Index (NY: ESG )

88.57 +0.22 (+0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 88.94 88.94 88.57 88.57 1,100 +0.22(+0.24%)
Nov 25, 2020 88.12 88.47 88.05 88.36 6,200 -0.27(-0.30%)
Nov 24, 2020 87.86 88.62 87.41 88.62 4,831 +1.81(+2.09%)
Nov 23, 2020 87.02 87.02 86.38 86.81 20,694 +0.59(+0.68%)
Nov 20, 2020 86.56 86.56 86.22 86.22 2,600 -0.51(-0.59%)
Nov 19, 2020 86.00 86.73 86.00 86.73 2,480 +0.23(+0.27%)
Nov 18, 2020 87.45 87.45 86.46 86.50 2,764 -0.85(-0.97%)
Nov 17, 2020 87.18 87.43 87.10 87.35 16,061 +0.05(+0.06%)
Nov 16, 2020 87.38 87.47 86.96 87.30 13,886 +0.97(+1.12%)
Nov 13, 2020 85.78 86.70 85.78 86.33 3,100 +0.71(+0.83%)
Nov 12, 2020 85.85 86.18 85.06 85.62 5,904 -0.60(-0.70%)
Nov 11, 2020 86.38 86.38 86.00 86.22 3,805 +0.53(+0.62%)
Nov 10, 2020 85.63 85.86 84.89 85.69 10,477 -0.26(-0.31%)
Nov 09, 2020 88.27 88.27 85.95 85.95 3,510 +0.86(+1.00%)
Nov 06, 2020 85.35 85.35 84.88 85.10 3,400 -0.01(-0.01%)
Nov 05, 2020 84.67 85.34 84.67 85.11 8,872 +1.60(+1.91%)
Nov 04, 2020 82.81 83.90 82.78 83.51 6,520 +1.67(+2.05%)
Nov 03, 2020 81.24 81.84 81.24 81.84 2,595 +1.81(+2.26%)
Nov 02, 2020 79.91 80.03 79.91 80.03 1,756 +1.10(+1.40%)
Oct 30, 2020 79.52 79.52 78.54 78.93 10,400 -1.52(-1.88%)
Oct 29, 2020 79.63 80.83 79.63 80.44 1,049 +1.12(+1.41%)
Oct 28, 2020 80.84 80.84 79.33 79.33 10,468 -2.82(-3.43%)
Oct 27, 2020 82.19 82.28 82.14 82.15 11,707 -0.05(-0.06%)
Oct 26, 2020 83.18 83.18 81.54 82.20 17,822 -1.63(-1.95%)
Oct 23, 2020 83.68 83.83 83.53 83.83 1,900 +0.17(+0.21%)
Oct 22, 2020 83.30 83.82 83.12 83.66 6,017 +0.33(+0.40%)
Oct 21, 2020 83.49 83.51 83.07 83.32 6,770 +0.02(+0.03%)
Oct 20, 2020 83.48 83.76 83.15 83.30 2,124 +0.45(+0.54%)
Oct 19, 2020 84.69 84.69 82.80 82.85 2,348 -1.45(-1.72%)
Oct 16, 2020 84.89 85.00 84.30 84.30 2,400 +0.08(+0.09%)
Oct 15, 2020 83.43 84.28 83.43 84.22 3,294 -0.26(-0.31%)
Oct 14, 2020 85.21 85.21 84.36 84.49 4,471 -0.58(-0.68%)
Oct 13, 2020 85.32 85.32 84.82 85.06 5,523 -0.36(-0.43%)
Oct 12, 2020 85.61 85.72 85.43 85.43 1,744 +1.57(+1.87%)
Oct 09, 2020 83.61 84.05 83.61 83.86 10,700 +0.63(+0.75%)
Oct 08, 2020 83.20 83.24 83.01 83.23 1,600 +0.45(+0.54%)
Oct 07, 2020 82.03 82.78 81.95 82.78 5,922 +1.63(+2.01%)
Oct 06, 2020 82.09 82.36 81.15 81.15 5,111 -1.06(-1.29%)
Oct 05, 2020 81.67 82.21 81.67 82.21 5,689 +1.31(+1.62%)
Oct 02, 2020 81.05 81.27 80.89 80.89 800 -0.79(-0.96%)
Oct 01, 2020 82.02 82.02 81.37 81.68 18,999 +0.23(+0.29%)
Sep 30, 2020 80.46 81.45 80.46 81.45 333 +0.85(+1.06%)
Sep 29, 2020 81.06 81.06 80.56 80.59 1,611 -0.26(-0.32%)
Sep 28, 2020 80.72 80.95 80.50 80.86 3,072 +1.29(+1.62%)
Sep 25, 2020 78.29 79.57 78.29 79.57 2,600 +1.21(+1.54%)
Sep 24, 2020 77.44 78.74 77.41 78.36 5,396 +0.27(+0.35%)
Sep 23, 2020 80.38 80.38 78.09 78.09 3,271 -2.08(-2.60%)
Sep 22, 2020 80.17 80.17 80.17 80.17 203 +0.80(+1.00%)
Sep 21, 2020 78.72 79.37 78.42 79.37 6,064 -1.04(-1.30%)
Sep 18, 2020 81.38 81.42 79.99 80.42 6,100 -1.16(-1.42%)
Sep 17, 2020 81.06 81.58 80.83 81.58 4,184 -0.71(-0.87%)
Sep 16, 2020 82.68 83.07 82.29 82.29 1,724 -0.39(-0.47%)
Sep 15, 2020 83.13 83.13 82.68 82.68 2,391 +0.39(+0.48%)
Sep 14, 2020 82.28 82.57 82.07 82.29 3,932 +1.20(+1.48%)
Sep 11, 2020 81.82 81.82 80.32 81.09 2,700 -0.12(-0.15%)
Sep 10, 2020 83.22 83.22 81.21 81.21 2,171 -1.46(-1.76%)
Sep 09, 2020 81.97 82.87 81.97 82.67 5,088 +1.85(+2.29%)
Sep 08, 2020 81.45 81.78 80.77 80.81 3,002 -2.75(-3.29%)
Sep 04, 2020 84.41 84.41 81.95 83.56 2,900 -0.58(-0.69%)
Sep 03, 2020 86.52 86.53 84.00 84.14 5,875 -3.15(-3.61%)
Sep 02, 2020 86.36 87.32 86.16 87.30 9,549 +1.43(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.